Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 4.115 | 4.150 | 4.084 | 4.147 | 11,697,561 | +0.03(+0.78%) |
Aug 30, 2005 | 4.141 | 4.144 | 4.065 | 4.115 | 25,619,696 | -0.06(-1.44%) |
Aug 29, 2005 | 4.162 | 4.192 | 4.146 | 4.175 | 9,317,896 | -0.01(-0.35%) |
Aug 26, 2005 | 4.197 | 4.208 | 4.163 | 4.189 | 11,912,597 | -0.01(-0.19%) |
Aug 25, 2005 | 4.188 | 4.232 | 4.181 | 4.197 | 11,131,428 | +0.01(+0.21%) |
Aug 24, 2005 | 4.159 | 4.217 | 4.142 | 4.188 | 20,789,004 | +0.03(+0.81%) |
Aug 23, 2005 | 4.178 | 4.194 | 4.137 | 4.155 | 19,378,902 | -0.01(-0.26%) |
Aug 22, 2005 | 4.260 | 4.260 | 4.136 | 4.166 | 23,482,660 | -0.06(-1.33%) |
Aug 19, 2005 | 4.267 | 4.283 | 4.212 | 4.222 | 18,171,468 | -0.02(-0.50%) |
Aug 18, 2005 | 4.196 | 4.276 | 4.180 | 4.243 | 24,085,902 | +0.04(+0.98%) |
Aug 17, 2005 | 4.256 | 4.268 | 4.181 | 4.202 | 27,070,710 | -0.04(-1.04%) |
Aug 16, 2005 | 4.318 | 4.318 | 4.238 | 4.246 | 13,232,307 | -0.07(-1.67%) |
Aug 15, 2005 | 4.290 | 4.346 | 4.283 | 4.318 | 14,988,749 | +0.03(+0.72%) |
Aug 12, 2005 | 4.294 | 4.333 | 4.255 | 4.287 | 13,296,057 | -0.02(-0.46%) |
Aug 11, 2005 | 4.362 | 4.371 | 4.267 | 4.307 | 17,796,582 | -0.04(-0.90%) |
Aug 10, 2005 | 4.425 | 4.426 | 4.336 | 4.346 | 24,652,034 | -0.05(-1.19%) |
Aug 09, 2005 | 4.454 | 4.455 | 4.397 | 4.398 | 8,965,847 | -0.03(-0.72%) |
Aug 08, 2005 | 4.468 | 4.494 | 4.425 | 4.430 | 12,555,801 | -0.04(-0.85%) |
Aug 05, 2005 | 4.478 | 4.478 | 4.426 | 4.468 | 7,814,549 | -0.01(-0.20%) |
Aug 04, 2005 | 4.530 | 4.558 | 4.472 | 4.477 | 12,788,915 | -0.09(-1.98%) |
Aug 03, 2005 | 4.523 | 4.677 | 4.508 | 4.568 | 32,242,034 | +0.06(+1.27%) |
Aug 02, 2005 | 4.354 | 4.510 | 4.202 | 4.510 | 44,189,836 | +0.16(+3.58%) |
Aug 01, 2005 | 4.404 | 4.429 | 4.343 | 4.354 | 17,768,990 | -0.05(-1.12%) |
Jul 29, 2005 | 4.431 | 4.457 | 4.399 | 4.404 | 8,128,539 | -0.04(-0.83%) |
Jul 28, 2005 | 4.427 | 4.445 | 4.402 | 4.440 | 14,866,008 | +0.03(+0.60%) |
Jul 27, 2005 | 4.440 | 4.444 | 4.384 | 4.414 | 31,128,796 | -0.02(-0.47%) |
Jul 26, 2005 | 4.477 | 4.479 | 4.398 | 4.435 | 15,317,012 | -0.04(-0.97%) |
Jul 25, 2005 | 4.530 | 4.540 | 4.444 | 4.479 | 17,669,084 | -0.07(-1.62%) |
Jul 22, 2005 | 4.537 | 4.576 | 4.515 | 4.552 | 15,781,337 | -0.01(-0.16%) |
Jul 21, 2005 | 4.635 | 4.635 | 4.519 | 4.560 | 20,559,696 | -0.09(-1.89%) |
Jul 20, 2005 | 4.598 | 4.651 | 4.568 | 4.647 | 13,904,056 | +0.03(+0.64%) |
Jul 19, 2005 | 4.625 | 4.636 | 4.598 | 4.618 | 9,436,832 | -0.00(-0.03%) |
Jul 18, 2005 | 4.624 | 4.645 | 4.608 | 4.620 | 12,981,115 | -0.03(-0.67%) |
Jul 15, 2005 | 4.603 | 4.651 | 4.599 | 4.651 | 12,725,166 | +0.05(+1.04%) |
Jul 14, 2005 | 4.585 | 4.620 | 4.572 | 4.603 | 16,568,215 | +0.03(+0.59%) |
Jul 13, 2005 | 4.588 | 4.598 | 4.561 | 4.576 | 10,500,593 | +0.00(+0.06%) |
Jul 12, 2005 | 4.559 | 4.577 | 4.530 | 4.573 | 9,786,979 | -0.00(-0.07%) |
Jul 11, 2005 | 4.569 | 4.582 | 4.546 | 4.577 | 11,960,171 | +0.04(+0.99%) |
Jul 08, 2005 | 4.482 | 4.532 | 4.458 | 4.532 | 9,459,668 | +0.05(+1.10%) |
Jul 07, 2005 | 4.484 | 4.498 | 4.452 | 4.482 | 11,780,341 | -0.01(-0.33%) |
Jul 06, 2005 | 4.569 | 4.571 | 4.484 | 4.497 | 11,870,732 | -0.06(-1.30%) |
Jul 05, 2005 | 4.519 | 4.601 | 4.517 | 4.557 | 15,668,110 | +0.04(+0.81%) |
Jul 01, 2005 | 4.528 | 4.551 | 4.482 | 4.520 | 13,489,208 | -0.03(-0.68%) |
Jun 30, 2005 | 4.581 | 4.585 | 4.540 | 4.551 | 20,740,478 | -0.04(-0.82%) |
Jun 29, 2005 | 4.632 | 4.632 | 4.577 | 4.589 | 14,342,691 | -0.04(-0.77%) |
Jun 28, 2005 | 4.511 | 4.637 | 4.510 | 4.624 | 27,148,732 | +0.12(+2.60%) |
Jun 27, 2005 | 4.678 | 4.678 | 4.446 | 4.507 | 71,005,552 | -0.19(-4.01%) |
Jun 24, 2005 | 4.727 | 4.738 | 4.681 | 4.695 | 25,103,990 | -0.04(-0.83%) |
Jun 23, 2005 | 4.713 | 4.778 | 4.706 | 4.735 | 19,565,394 | +0.04(+0.79%) |
Jun 22, 2005 | 4.711 | 4.724 | 4.666 | 4.697 | 15,962,119 | +0.03(+0.61%) |
Jun 21, 2005 | 4.644 | 4.682 | 4.640 | 4.669 | 9,460,619 | +0.02(+0.53%) |
Jun 20, 2005 | 4.645 | 4.658 | 4.632 | 4.644 | 11,920,209 | +0.00(+0.00%) |
Jun 17, 2005 | 4.640 | 4.670 | 4.630 | 4.644 | 23,260,964 | +0.01(+0.26%) |
Jun 16, 2005 | 4.606 | 4.675 | 4.604 | 4.632 | 18,905,064 | +0.03(+0.58%) |
Jun 15, 2005 | 4.595 | 4.620 | 4.564 | 4.605 | 16,831,776 | +0.06(+1.26%) |
Jun 14, 2005 | 4.572 | 4.588 | 4.519 | 4.548 | 9,108,570 | -0.03(-0.68%) |
Jun 13, 2005 | 4.558 | 4.607 | 4.555 | 4.579 | 23,435,086 | +0.06(+1.37%) |
Jun 10, 2005 | 4.500 | 4.527 | 4.492 | 4.517 | 11,022,958 | +0.02(+0.36%) |
Jun 09, 2005 | 4.449 | 4.513 | 4.418 | 4.501 | 12,009,649 | +0.04(+0.86%) |
Jun 08, 2005 | 4.457 | 4.471 | 4.441 | 4.463 | 12,897,384 | +0.01(+0.14%) |
Jun 07, 2005 | 4.439 | 4.488 | 4.431 | 4.456 | 9,979,179 | +0.02(+0.56%) |
Jun 06, 2005 | 4.401 | 4.439 | 4.384 | 4.431 | 6,099,021 | +0.03(+0.69%) |
Jun 03, 2005 | 4.405 | 4.427 | 4.388 | 4.401 | 6,826,907 | -0.00(-0.08%) |
Jun 02, 2005 | 4.354 | 4.427 | 4.347 | 4.405 | 10,383,560 | +0.04(+0.82%) |